Sign In
|
Register
|
About Daly City
|
Contact Us
Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast
|
Traffic
Daly City News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Daly City Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Fozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steak Chops
Sushi
Thai
Vietnamese
Bars and Lounges
Night Clubs
Attractions
Museum
Family Activities
Arts & Culture
Annual Events
The Cow Palace
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Skin Treatment
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Consultants
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Graphic Design & Art
Internet Services
Marketing & Advertising Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
National Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Insurance
Agents & Brokers
Auto
Health
Home
Life
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steaks, Chops
Sushi
Thai
Vietnamese
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Bowling Alleys
Dance Clubs & Studios, Instruction
Equestrian
Fitness Equipment & Apparel
Golf Courses
Health Clubs
Instruction
Martial Arts
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Passport Services
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Daly City
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Harvard Bioscience
(NQ:
HBIO
)
2.350
-0.100 (-4.08%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2012
2.744
2.744
2.669
2.714
76,062
-0.02(-0.56%)
May 30, 2012
2.729
2.775
2.654
2.729
85,932
-0.01(-0.28%)
May 29, 2012
2.744
2.790
2.714
2.737
32,344
+0.01(+0.28%)
May 25, 2012
2.760
2.782
2.676
2.729
46,609
-0.02(-0.83%)
May 24, 2012
2.760
2.828
2.707
2.752
37,748
-0.02(-0.55%)
May 23, 2012
2.760
2.790
2.661
2.767
136,006
-0.01(-0.27%)
May 22, 2012
2.919
2.919
2.775
2.775
42,653
-0.14(-4.69%)
May 21, 2012
2.828
2.934
2.813
2.911
61,032
+0.08(+2.95%)
May 18, 2012
2.790
2.889
2.767
2.828
68,991
+0.02(+0.81%)
May 17, 2012
2.828
2.843
2.737
2.805
83,445
-0.02(-0.54%)
May 16, 2012
3.029
3.029
2.813
2.820
666,776
-0.20(-6.53%)
May 15, 2012
2.957
3.040
2.957
3.017
32,558
+0.07(+2.31%)
May 14, 2012
2.972
3.010
2.919
2.949
51,156
-0.05(-1.52%)
May 11, 2012
3.002
3.040
2.919
2.995
67,363
-0.04(-1.25%)
May 10, 2012
3.040
3.055
2.995
3.033
55,333
+0.01(+0.25%)
May 09, 2012
3.086
3.093
3.010
3.025
70,558
-0.10(-3.16%)
May 08, 2012
3.010
3.131
2.949
3.124
28,800
+0.08(+2.74%)
May 07, 2012
2.995
3.055
2.957
3.040
23,559
+0.05(+1.52%)
May 04, 2012
3.033
3.033
2.980
2.995
76,517
-0.06(-1.99%)
May 03, 2012
3.033
3.093
3.033
3.055
46,740
+0.01(+0.25%)
May 02, 2012
2.987
3.048
2.953
3.048
57,482
+0.03(+1.00%)
May 01, 2012
3.017
3.078
3.017
3.017
69,002
-0.01(-0.25%)
Apr 30, 2012
3.063
3.063
3.025
3.025
32,062
-0.04(-1.24%)
Apr 27, 2012
3.108
3.139
3.017
3.063
51,140
-0.08(-2.42%)
Apr 26, 2012
3.116
3.146
3.033
3.139
70,077
+0.02(+0.49%)
Apr 25, 2012
3.131
3.154
3.093
3.124
29,598
+0.02(+0.73%)
Apr 24, 2012
3.063
3.108
3.033
3.101
107,731
+0.03(+0.99%)
Apr 23, 2012
2.987
3.124
2.987
3.071
101,303
+0.03(+1.00%)
Apr 20, 2012
3.116
3.116
3.010
3.040
71,455
+0.02(+0.75%)
Apr 19, 2012
3.025
3.048
2.896
3.017
94,532
-0.02(-0.50%)
Apr 18, 2012
3.078
3.116
3.017
3.033
25,740
-0.08(-2.44%)
Apr 17, 2012
3.101
3.161
3.033
3.108
34,662
+0.04(+1.23%)
Apr 16, 2012
2.995
3.071
2.972
3.071
29,688
+0.08(+2.79%)
Apr 13, 2012
3.002
3.040
2.964
2.987
97,364
-0.03(-1.01%)
Apr 12, 2012
3.025
3.108
3.002
3.017
44,975
-0.02(-0.50%)
Apr 11, 2012
3.002
3.078
2.995
3.033
120,213
+0.05(+1.52%)
Apr 10, 2012
2.987
3.017
2.934
2.987
106,594
+0.00(+0.00%)
Apr 09, 2012
2.964
3.040
2.949
2.987
88,866
-0.04(-1.25%)
Apr 05, 2012
2.995
3.040
2.995
3.025
16,970
+0.02(+0.50%)
Apr 04, 2012
2.987
3.017
2.980
3.010
68,533
-0.01(-0.25%)
Apr 03, 2012
3.025
3.055
3.010
3.017
57,420
-0.02(-0.75%)
Apr 02, 2012
2.972
3.048
2.945
3.040
130,604
+0.07(+2.30%)
Mar 30, 2012
3.078
3.078
2.926
2.972
134,573
-0.08(-2.49%)
Mar 29, 2012
3.033
3.063
2.995
3.048
25,360
-0.01(-0.25%)
Mar 28, 2012
3.177
3.177
3.040
3.055
42,616
-0.11(-3.59%)
Mar 27, 2012
3.290
3.290
3.116
3.169
71,500
-0.14(-4.35%)
Mar 26, 2012
3.139
3.336
3.093
3.313
291,207
+0.20(+6.59%)
Mar 23, 2012
2.889
3.139
2.873
3.108
140,716
+0.22(+7.61%)
Mar 22, 2012
2.873
2.896
2.858
2.889
36,495
-0.02(-0.78%)
Mar 21, 2012
2.904
2.934
2.873
2.911
28,130
+0.01(+0.26%)
Mar 20, 2012
2.896
2.934
2.889
2.904
42,502
-0.03(-1.03%)
Mar 19, 2012
2.889
2.987
2.889
2.934
53,040
+0.03(+1.04%)
Mar 16, 2012
3.002
3.002
2.904
2.904
91,950
-0.09(-3.04%)
Mar 15, 2012
3.033
3.033
2.964
2.995
30,570
-0.04(-1.25%)
Mar 14, 2012
3.033
3.055
3.002
3.033
46,740
+0.00(+0.00%)
Mar 13, 2012
3.017
3.086
2.987
3.033
47,658
+0.03(+1.01%)
Mar 12, 2012
2.995
3.033
2.934
3.002
36,825
+0.00(+0.00%)
Mar 09, 2012
2.972
3.077
2.964
3.002
125,328
+0.02(+0.76%)
Mar 08, 2012
2.949
2.980
2.881
2.980
55,295
+0.04(+1.29%)
Mar 07, 2012
2.919
2.972
2.881
2.942
72,984
+0.06(+2.11%)
Mar 06, 2012
2.881
2.926
2.767
2.881
75,539
-0.08(-2.56%)
Mar 05, 2012
2.995
2.995
2.934
2.957
69,549
-0.05(-1.76%)
Mar 02, 2012
3.108
3.108
3.010
3.010
123,471
-0.10(-3.17%)
Mar 01, 2012
3.215
3.230
3.033
3.108
55,800
-0.04(-1.20%)
Feb 29, 2012
3.154
3.154
3.108
3.146
61,979
-0.01(-0.24%)
Feb 28, 2012
3.154
3.169
3.101
3.154
41,106
+0.00(+0.00%)
Feb 27, 2012
3.146
3.245
3.146
3.154
26,588
-0.03(-0.95%)
Feb 24, 2012
3.215
3.215
3.169
3.184
22,884
-0.04(-1.18%)
Feb 23, 2012
3.169
3.237
3.124
3.222
120,188
+0.08(+2.41%)
Feb 22, 2012
3.116
3.177
3.108
3.146
126,878
+0.02(+0.73%)
Feb 21, 2012
3.215
3.230
3.124
3.124
42,339
-0.10(-3.06%)
Feb 17, 2012
3.169
3.230
3.116
3.222
51,557
+0.07(+2.16%)
Feb 16, 2012
3.139
3.161
3.108
3.154
36,797
+0.03(+0.97%)
Feb 15, 2012
3.139
3.177
3.101
3.124
72,653
+0.00(+0.00%)
Feb 14, 2012
3.146
3.146
3.108
3.124
18,254
-0.02(-0.72%)
Feb 13, 2012
3.169
3.199
3.139
3.146
22,436
+0.02(+0.48%)
Feb 10, 2012
3.124
3.177
3.108
3.131
54,714
-0.04(-1.20%)
Feb 09, 2012
3.306
3.306
3.161
3.169
52,874
-0.13(-3.91%)
Feb 08, 2012
3.199
3.313
3.146
3.298
22,345
+0.11(+3.33%)
Feb 07, 2012
3.252
3.252
3.169
3.192
37,042
-0.07(-2.09%)
Feb 06, 2012
3.222
3.275
3.184
3.260
29,135
+0.03(+0.94%)
Feb 03, 2012
3.169
3.237
3.169
3.230
125,079
+0.06(+1.91%)
Feb 02, 2012
3.116
3.169
3.116
3.169
97,910
+0.05(+1.70%)
Feb 01, 2012
3.101
3.131
3.048
3.116
94,825
+0.04(+1.23%)
Jan 31, 2012
3.101
3.101
3.040
3.078
40,656
+0.00(+0.00%)
Jan 30, 2012
3.116
3.124
3.071
3.078
36,877
-0.06(-1.93%)
Jan 27, 2012
3.101
3.161
3.078
3.139
51,543
+0.02(+0.73%)
Jan 26, 2012
3.139
3.139
3.078
3.116
56,335
-0.01(-0.24%)
Jan 25, 2012
3.116
3.139
3.108
3.124
94,003
+0.02(+0.49%)
Jan 24, 2012
3.146
3.161
3.040
3.108
110,865
-0.05(-1.68%)
Jan 23, 2012
3.184
3.199
3.146
3.161
42,690
+0.00(+0.00%)
Jan 20, 2012
3.124
3.207
3.124
3.161
155,334
+0.02(+0.72%)
Jan 19, 2012
3.086
3.146
3.082
3.139
36,053
+0.07(+2.22%)
Jan 18, 2012
3.017
3.071
3.017
3.071
136,505
+0.05(+1.50%)
Jan 17, 2012
3.040
3.055
2.995
3.025
95,090
+0.01(+0.25%)
Jan 13, 2012
2.980
3.025
2.972
3.017
39,564
-0.02(-0.50%)
Jan 12, 2012
3.048
3.048
2.995
3.033
36,141
-0.01(-0.25%)
Jan 11, 2012
3.025
3.048
2.995
3.040
49,337
+0.01(+0.25%)
Jan 10, 2012
3.048
3.055
3.010
3.033
60,410
+0.02(+0.50%)
Jan 09, 2012
2.964
3.033
2.949
3.017
63,727
+0.05(+1.79%)
Jan 06, 2012
2.995
2.995
2.964
2.964
91,574
-0.02(-0.76%)
Jan 05, 2012
2.949
2.995
2.881
2.987
470,066
+0.01(+0.25%)
Jan 04, 2012
2.980
3.010
2.919
2.980
42,363
+0.05(+1.55%)
Dec 30, 2011
2.942
2.949
2.904
2.934
113,722
-0.01(-0.26%)
Dec 29, 2011
2.942
2.942
2.911
2.942
103,623
+0.02(+0.78%)
Dec 28, 2011
3.002
3.002
2.919
2.919
68,853
-0.07(-2.28%)
Dec 27, 2011
3.025
3.025
2.918
2.987
76,144
-0.04(-1.25%)
Dec 23, 2011
3.048
3.061
2.995
3.025
45,389
-0.02(-0.50%)
Dec 21, 2011
3.101
3.108
2.995
3.040
65,301
-0.07(-2.20%)
Dec 20, 2011
3.139
3.154
3.078
3.108
104,044
+0.05(+1.49%)
Dec 19, 2011
3.108
3.154
3.055
3.063
60,724
-0.02(-0.74%)
Dec 16, 2011
3.116
3.192
3.040
3.086
129,880
-0.01(-0.25%)
Dec 15, 2011
3.093
3.124
3.063
3.093
86,459
+0.05(+1.49%)
Dec 14, 2011
2.995
3.071
2.972
3.048
108,014
+0.01(+0.37%)
Dec 13, 2011
3.048
3.055
3.010
3.036
63,822
+0.01(+0.38%)
Dec 12, 2011
3.010
3.040
2.942
3.025
47,677
-0.02(-0.75%)
Dec 09, 2011
2.957
3.063
2.957
3.048
130,272
+0.10(+3.34%)
Dec 08, 2011
3.146
3.146
2.942
2.949
248,884
-0.22(-6.94%)
Dec 07, 2011
3.169
3.215
3.116
3.169
57,505
-0.01(-0.24%)
Dec 06, 2011
3.268
3.328
3.139
3.177
66,857
-0.08(-2.56%)
Dec 05, 2011
3.237
3.283
3.184
3.260
66,492
+0.07(+2.14%)
Dec 02, 2011
3.184
3.230
3.078
3.192
38,256
+0.05(+1.45%)
Dec 01, 2011
3.343
3.343
3.124
3.146
96,716
-0.20(-6.11%)
Nov 30, 2011
3.184
3.366
3.082
3.351
153,730
+0.28(+9.14%)
Nov 29, 2011
3.025
3.169
3.025
3.071
57,363
+0.04(+1.25%)
Nov 28, 2011
3.017
3.048
2.980
3.033
90,528
+0.10(+3.36%)
Nov 25, 2011
2.957
2.987
2.926
2.934
23,400
-0.02(-0.77%)
Nov 23, 2011
2.972
3.002
2.926
2.957
82,320
-0.05(-1.76%)
Nov 22, 2011
3.025
3.033
2.957
3.010
58,397
-0.02(-0.50%)
Nov 21, 2011
2.987
3.048
2.889
3.025
67,344
-0.01(-0.25%)
Nov 18, 2011
3.124
3.124
3.010
3.033
98,384
-0.08(-2.68%)
Nov 17, 2011
3.169
3.169
3.101
3.116
106,248
-0.07(-2.14%)
Nov 16, 2011
3.154
3.198
3.139
3.184
78,799
-0.02(-0.47%)
Nov 15, 2011
3.108
3.207
3.071
3.199
71,057
+0.07(+2.18%)
Nov 14, 2011
3.177
3.290
3.108
3.131
97,743
-0.06(-1.90%)
Nov 11, 2011
3.177
3.215
3.108
3.192
94,717
+0.04(+1.20%)
Nov 10, 2011
3.116
3.215
3.116
3.154
66,911
+0.08(+2.46%)
Nov 09, 2011
3.283
3.374
3.078
3.078
90,048
-0.29(-8.56%)
Nov 08, 2011
3.412
3.434
3.359
3.366
50,216
+0.00(+0.00%)
Nov 07, 2011
3.313
3.389
3.260
3.366
42,940
+0.09(+2.78%)
Nov 04, 2011
3.465
3.503
3.260
3.275
47,757
-0.20(-5.88%)
Nov 03, 2011
3.298
3.495
3.298
3.480
94,497
-0.11(-3.16%)
Nov 02, 2011
3.480
3.594
3.412
3.594
55,919
+0.17(+4.87%)
Nov 01, 2011
3.336
3.465
3.230
3.427
136,926
-0.03(-0.88%)
Oct 31, 2011
3.465
3.609
3.434
3.457
59,496
-0.04(-1.08%)
Oct 28, 2011
3.556
3.647
3.480
3.495
128,138
-0.07(-1.92%)
Oct 27, 2011
3.556
3.586
3.487
3.563
194,330
+0.11(+3.07%)
Oct 26, 2011
3.487
3.503
3.374
3.457
144,106
+0.02(+0.66%)
Oct 25, 2011
3.563
3.578
3.412
3.434
70,377
-0.16(-4.43%)
Oct 24, 2011
3.601
3.643
3.556
3.594
82,229
-0.02(-0.63%)
Oct 21, 2011
3.632
3.662
3.548
3.616
120,729
+0.06(+1.71%)
Oct 20, 2011
3.419
3.980
3.328
3.556
542,479
+0.15(+4.45%)
Oct 19, 2011
3.616
3.616
3.389
3.404
39,658
-0.21(-5.87%)
Oct 18, 2011
3.503
3.654
3.450
3.616
88,361
+0.12(+3.47%)
Oct 17, 2011
3.616
3.658
3.480
3.495
60,080
-0.16(-4.36%)
Oct 14, 2011
3.707
3.707
3.571
3.654
61,993
-0.05(-1.43%)
Oct 13, 2011
3.723
3.730
3.669
3.707
38,342
-0.05(-1.21%)
Oct 12, 2011
3.753
3.791
3.700
3.753
96,089
+0.02(+0.61%)
Oct 11, 2011
3.525
3.745
3.487
3.730
67,638
+0.15(+4.24%)
Oct 10, 2011
3.495
3.586
3.434
3.578
114,321
+0.14(+4.19%)
Oct 07, 2011
3.556
3.556
3.412
3.434
69,437
-0.12(-3.41%)
Oct 06, 2011
3.556
3.578
3.525
3.556
65,733
+0.02(+0.43%)
Oct 05, 2011
3.336
3.548
3.290
3.541
73,838
+0.18(+5.42%)
Oct 04, 2011
3.146
3.389
3.071
3.359
152,401
+0.18(+5.73%)
Oct 03, 2011
3.161
3.260
3.071
3.177
812,836
-0.02(-0.71%)
Sep 30, 2011
3.245
3.290
3.161
3.199
70,985
-0.09(-2.77%)
Sep 29, 2011
3.404
3.404
3.146
3.290
46,522
-0.05(-1.36%)
Sep 28, 2011
3.442
3.503
3.313
3.336
76,287
-0.10(-2.87%)
Sep 27, 2011
3.283
3.594
3.237
3.434
189,568
+0.22(+6.84%)
Sep 26, 2011
3.116
3.237
3.033
3.215
120,530
+0.12(+3.92%)
Sep 23, 2011
3.078
3.271
3.071
3.093
61,293
+0.02(+0.49%)
Sep 22, 2011
3.131
3.351
3.071
3.078
107,155
-0.16(-4.92%)
Sep 21, 2011
3.465
3.571
3.222
3.237
65,914
-0.22(-6.36%)
Sep 20, 2011
3.601
3.662
3.427
3.457
62,048
-0.15(-4.20%)
Sep 19, 2011
3.571
3.692
3.503
3.609
112,237
-0.02(-0.63%)
Sep 16, 2011
3.616
3.639
3.503
3.632
125,183
+0.03(+0.84%)
Sep 15, 2011
3.495
3.760
3.442
3.601
96,475
+0.13(+3.71%)
Sep 14, 2011
3.404
3.510
3.268
3.472
53,583
+0.10(+2.92%)
Sep 13, 2011
3.161
3.412
3.154
3.374
63,686
+0.23(+7.23%)
Sep 12, 2011
3.108
3.215
3.048
3.146
29,353
+0.00(+0.00%)
Sep 09, 2011
3.154
3.427
3.071
3.146
107,207
-0.05(-1.43%)
Sep 08, 2011
3.298
3.343
3.139
3.192
94,379
-0.17(-5.18%)
Sep 07, 2011
3.199
3.434
3.199
3.366
75,098
+0.17(+5.46%)
Sep 06, 2011
2.919
3.207
2.896
3.192
99,949
+0.13(+4.21%)
Sep 02, 2011
3.154
3.177
2.995
3.063
158,906
-0.16(-4.94%)
Sep 01, 2011
3.306
3.442
3.199
3.222
89,437
-0.09(-2.75%)
Aug 31, 2011
3.404
3.472
3.252
3.313
112,107
-0.15(-4.38%)
Aug 30, 2011
3.541
3.541
3.374
3.465
43,115
-0.08(-2.14%)
Aug 29, 2011
3.359
3.548
3.290
3.541
77,919
+0.21(+6.38%)
Aug 26, 2011
3.215
3.328
3.124
3.328
58,939
+0.11(+3.29%)
Aug 25, 2011
3.404
3.404
3.192
3.222
74,164
-0.17(-5.13%)
Aug 24, 2011
3.389
3.419
3.260
3.397
45,654
-0.01(-0.22%)
Aug 23, 2011
3.215
3.412
3.154
3.404
93,304
+0.18(+5.65%)
Aug 22, 2011
3.397
3.397
3.207
3.222
89,017
-0.05(-1.39%)
Aug 19, 2011
3.199
3.298
3.154
3.268
160,077
+0.02(+0.47%)
Aug 18, 2011
3.328
3.328
3.146
3.252
175,409
-0.16(-4.67%)
Aug 17, 2011
3.245
3.495
3.245
3.412
89,693
+0.17(+5.14%)
Aug 16, 2011
3.283
3.321
3.124
3.245
131,380
-0.08(-2.28%)
Aug 15, 2011
3.154
3.328
3.154
3.321
88,672
+0.17(+5.29%)
Aug 12, 2011
3.252
3.343
3.108
3.154
112,447
-0.09(-2.80%)
Aug 11, 2011
3.199
3.321
3.139
3.245
196,974
+0.07(+2.15%)
Aug 10, 2011
3.397
3.472
3.146
3.177
288,770
-0.30(-8.71%)
Aug 09, 2011
3.328
3.495
3.185
3.480
196,557
+0.30(+9.55%)
Aug 08, 2011
3.268
3.412
3.177
3.177
374,847
-0.24(-6.89%)
Aug 05, 2011
3.412
3.465
3.230
3.412
183,310
+0.02(+0.67%)
Aug 04, 2011
3.548
3.586
3.328
3.389
383,434
-0.27(-7.45%)
Aug 03, 2011
3.707
3.723
3.556
3.662
150,176
-0.02(-0.62%)
Aug 02, 2011
3.935
3.965
3.647
3.685
133,221
-0.27(-6.81%)
Aug 01, 2011
3.882
3.980
3.798
3.954
95,798
+0.12(+3.06%)
Jul 29, 2011
3.851
3.897
3.791
3.836
77,150
-0.07(-1.75%)
Jul 28, 2011
3.859
3.965
3.851
3.904
95,172
+0.07(+1.78%)
Jul 27, 2011
4.049
4.071
3.821
3.836
137,115
-0.24(-5.77%)
Jul 26, 2011
4.086
4.162
4.026
4.071
53,765
-0.02(-0.37%)
Jul 25, 2011
4.284
4.284
4.079
4.086
89,808
-0.24(-5.44%)
Jul 22, 2011
4.284
4.390
4.268
4.321
171,900
-0.02(-0.52%)
Jul 21, 2011
4.299
4.344
4.253
4.344
55,570
+0.07(+1.60%)
Jul 20, 2011
4.299
4.352
4.185
4.276
98,076
-0.01(-0.18%)
Jul 19, 2011
4.238
4.306
4.177
4.284
72,037
+0.07(+1.62%)
Jul 18, 2011
4.284
4.284
4.200
4.215
116,600
-0.08(-1.77%)
Jul 15, 2011
4.337
4.359
4.253
4.291
114,544
-0.02(-0.35%)
Jul 14, 2011
4.397
4.397
4.306
4.306
104,149
-0.07(-1.56%)
Jul 13, 2011
4.397
4.443
4.321
4.375
81,176
+0.01(+0.17%)
Jul 12, 2011
4.344
4.435
4.321
4.367
155,808
+0.05(+1.05%)
Jul 11, 2011
4.556
4.579
4.306
4.321
345,778
-0.23(-5.00%)
Jul 08, 2011
4.390
4.572
4.215
4.549
401,338
+0.20(+4.71%)
Jul 07, 2011
4.200
4.359
4.162
4.344
160,437
+0.17(+4.18%)
Jul 06, 2011
4.321
4.321
4.132
4.170
66,364
-0.14(-3.34%)
Jul 05, 2011
4.193
4.321
4.177
4.314
154,483
+0.09(+2.15%)
Jul 01, 2011
4.056
4.246
4.056
4.223
237,513
+0.18(+4.50%)
Jun 30, 2011
4.033
4.071
4.018
4.041
119,993
+0.02(+0.57%)
Jun 29, 2011
4.162
4.162
3.950
4.018
115,842
-0.15(-3.64%)
Jun 28, 2011
4.041
4.185
4.018
4.170
146,833
+0.14(+3.58%)
Jun 27, 2011
3.973
4.079
3.927
4.026
259,468
+0.11(+2.71%)
Jun 24, 2011
4.185
4.306
3.904
3.920
4,717,158
-0.24(-5.83%)
Jun 23, 2011
4.071
4.185
3.859
4.162
214,317
+0.05(+1.29%)
Jun 22, 2011
4.094
4.223
3.851
4.109
149,574
+0.02(+0.37%)
Jun 21, 2011
3.995
4.139
3.958
4.094
80,457
+0.13(+3.25%)
Jun 20, 2011
3.851
3.973
3.700
3.965
118,526
+0.06(+1.55%)
Jun 17, 2011
3.768
3.920
3.533
3.904
225,385
+0.14(+3.83%)
Jun 16, 2011
4.049
4.049
3.624
3.760
178,029
-0.28(-6.94%)
Jun 15, 2011
4.003
4.105
3.889
4.041
169,620
+0.01(+0.19%)
Jun 14, 2011
4.132
4.132
3.943
4.033
100,093
-0.07(-1.66%)
Jun 13, 2011
4.018
4.284
4.018
4.102
1,051,121
+0.07(+1.69%)
Jun 10, 2011
4.033
4.170
3.942
4.033
143,995
-0.03(-0.75%)
Jun 09, 2011
4.079
4.139
3.995
4.064
78,703
-0.03(-0.74%)
Jun 08, 2011
4.155
4.238
4.071
4.094
119,195
-0.08(-2.00%)
Jun 07, 2011
4.223
4.268
3.897
4.177
79,060
-0.06(-1.43%)
Jun 06, 2011
4.193
4.382
4.155
4.238
142,273
+0.01(+0.18%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.